VIVENDI SE

PSE:VIV.FR, FR0000127771
+ VIVENDI SE op mijn watchlist
9,924 10:45
-0,024 (-0,24%)

Historische koersen - februari 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 feb 10,360 10,300 10,235
10,400 2.563.400 -0,155 -1,48%
02 feb 10,350 10,300 10,300
10,470 1.732.543 0,000 0,00%
05 feb 10,280 10,290 10,255
10,350 1.349.623 -0,010 -0,10%
06 feb 10,310 10,300 10,225
10,350 1.448.195 +0,010 +0,10%
07 feb 10,295 10,225 10,225
10,370 1.760.318 -0,075 -0,73%
08 feb 10,235 10,170 10,145
10,280 1.376.390 -0,055 -0,54%
09 feb 10,225 10,320 10,190
10,340 2.110.501 +0,150 +1,47%
12 feb 10,395 10,445 10,335
10,445 1.282.175 +0,125 +1,21%
13 feb 10,480 10,300 10,255
10,480 1.481.386 -0,145 -1,39%
14 feb 10,285 10,355 10,285
10,410 1.467.278 +0,055 +0,53%
15 feb 10,420 10,325 10,285
10,420 1.604.082 -0,030 -0,29%
16 feb 10,360 10,305 10,300
10,385 1.206.569 -0,020 -0,19%
19 feb 10,280 10,235 10,155
10,300 1.111.074 -0,070 -0,68%
20 feb 10,230 10,225 10,135
10,235 1.417.620 -0,010 -0,10%
21 feb 10,225 10,195 10,195
10,295 1.302.089 -0,030 -0,29%
22 feb 10,215 10,270 10,200
10,355 1.604.492 +0,075 +0,74%
23 feb 10,295 10,230 10,195
10,315 1.554.663 -0,040 -0,39%
26 feb 10,210 10,140 10,105
10,230 1.276.364 -0,090 -0,88%
27 feb 10,145 10,150 10,105
10,230 1.147.013 +0,010 +0,10%
28 feb 10,140 10,210 10,125
10,220 1.747.622 +0,060 +0,59%
29 feb 10,250 10,330 10,220
10,485 3.319.175 +0,120 +1,18%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront